Cantargia AB (publ) (STO:CANTA)
Sweden · Delayed Price · Currency is SEK 1.806
+0.016 (0.89%)
Sep 2, 2026, 5:29 PM CET
Cantargia AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | - | 1.34% | 353,849 |
| Sep 1, 2026 | 1.83 | 1.85 | 1.77 | 1.79 | 1.79 | -2.08% | 609,316 |
| Aug 31, 2026 | 1.83 | 1.87 | 1.82 | 1.83 | 1.83 | -1.46% | 457,557 |
| Aug 28, 2026 | 1.95 | 2.02 | 1.81 | 1.86 | 1.86 | -4.58% | 2,133,577 |
| Aug 27, 2026 | 1.98 | 2.03 | 1.90 | 1.94 | 1.94 | -0.82% | 1,130,086 |
| Aug 26, 2026 | 1.93 | 2.00 | 1.90 | 1.96 | 1.96 | 2.62% | 687,555 |
| Aug 25, 2026 | 1.90 | 1.96 | 1.86 | 1.91 | 1.91 | 0.47% | 1,190,649 |
| Aug 24, 2026 | 2.09 | 2.10 | 1.90 | 1.90 | 1.90 | -8.96% | 2,434,078 |
| Aug 21, 2026 | 1.88 | 2.10 | 1.81 | 2.09 | 2.09 | 12.86% | 2,775,406 |
| Aug 20, 2026 | 1.74 | 2.07 | 1.68 | 1.85 | 1.85 | 5.77% | 4,584,672 |
| Aug 19, 2026 | 1.76 | 1.78 | 1.70 | 1.75 | 1.75 | 2.58% | 584,540 |
| Aug 18, 2026 | 1.77 | 1.81 | 1.71 | 1.71 | 1.71 | -5.28% | 513,617 |
| Aug 17, 2026 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | -0.77% | 302,750 |
| Aug 14, 2026 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 0.55% | 383,942 |
| Aug 13, 2026 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | -0.22% | 440,586 |
| Aug 12, 2026 | 1.82 | 1.84 | 1.79 | 1.81 | 1.81 | 0.17% | 581,995 |
| Aug 11, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.37% | 380,616 |
| Aug 10, 2026 | 1.87 | 1.87 | 1.80 | 1.83 | 1.83 | -2.61% | 766,609 |
| Aug 7, 2026 | 1.84 | 1.90 | 1.83 | 1.88 | 1.88 | 2.45% | 409,761 |
| Aug 6, 2026 | 1.83 | 1.89 | 1.78 | 1.83 | 1.83 | 2.17% | 816,448 |
| Aug 5, 2026 | 1.83 | 1.85 | 1.78 | 1.80 | 1.80 | -0.28% | 563,655 |
| Aug 4, 2026 | 1.75 | 1.84 | 1.74 | 1.80 | 1.80 | 1.81% | 595,204 |
| Aug 3, 2026 | 1.82 | 1.85 | 1.75 | 1.77 | 1.77 | -2.96% | 692,793 |
| Jul 31, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 0.33% | 656,466 |
| Jul 30, 2026 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -1.84% | 379,185 |
| Jul 29, 2026 | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -1.02% | 253,614 |
| Jul 28, 2026 | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -0.32% | 323,270 |
| Jul 27, 2026 | 1.84 | 1.94 | 1.84 | 1.88 | 1.88 | 1.90% | 434,769 |
| Jul 24, 2026 | 1.90 | 1.91 | 1.83 | 1.84 | 1.84 | -3.16% | 609,743 |
| Jul 23, 2026 | 1.92 | 1.94 | 1.87 | 1.90 | 1.90 | 1.06% | 410,393 |
| Jul 22, 2026 | 1.85 | 1.97 | 1.82 | 1.88 | 1.88 | 3.30% | 1,074,066 |
| Jul 21, 2026 | 1.84 | 1.90 | 1.80 | 1.82 | 1.82 | -0.98% | 591,138 |
| Jul 20, 2026 | 1.84 | 1.93 | 1.80 | 1.84 | 1.84 | - | 662,068 |
| Jul 17, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -4.07% | 506,763 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | 1.05% | 251,272 |
| Jul 15, 2026 | 1.88 | 1.94 | 1.88 | 1.90 | 1.90 | 1.28% | 332,737 |
| Jul 14, 2026 | 1.94 | 1.96 | 1.87 | 1.87 | 1.87 | -3.60% | 1,076,421 |
| Jul 13, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -2.41% | 465,015 |
| Jul 10, 2026 | 2.01 | 2.08 | 1.99 | 1.99 | 1.99 | -2.74% | 504,098 |
| Jul 9, 2026 | 2.00 | 2.08 | 2.00 | 2.05 | 2.05 | 2.30% | 394,349 |
| Jul 8, 2026 | 2.07 | 2.07 | 1.99 | 2.00 | 2.00 | -3.29% | 501,031 |
| Jul 7, 2026 | 2.14 | 2.15 | 2.02 | 2.07 | 2.07 | -2.27% | 975,026 |
| Jul 6, 2026 | 2.18 | 2.21 | 2.11 | 2.12 | 2.12 | -3.20% | 248,848 |
| Jul 3, 2026 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | 0.74% | 381,071 |
| Jul 2, 2026 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 3.14% | 702,720 |
| Jul 1, 2026 | 2.13 | 2.17 | 2.10 | 2.10 | 2.10 | -1.96% | 298,134 |
| Jun 30, 2026 | 2.14 | 2.22 | 2.11 | 2.15 | 2.15 | -1.01% | 250,742 |
| Jun 29, 2026 | 2.12 | 2.20 | 2.08 | 2.17 | 2.17 | 1.03% | 405,073 |
| Jun 26, 2026 | 2.16 | 2.25 | 2.08 | 2.15 | 2.15 | 0.56% | 451,741 |
| Jun 25, 2026 | 2.07 | 2.30 | 2.07 | 2.13 | 2.13 | 4.10% | 746,953 |